| 品种 | 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 铝 | 1101 | 16385 | 16395 | 16405 | 16360 | 16385 | 16385 | 0 | 0 | 2570 | 26050 | -874 | |
| 1102 | 16535 | 16560 | 16575 | 16505 | 16540 | 16550 | 5 | 15 | 2480 | 49856 | -1408 | ||
| 1103 | 16710 | 16710 | 16745 | 16660 | 16695 | 16705 | -15 | -5 | 20004 | 95310 | -806 | ||
| 1104 | 16855 | 16855 | 16900 | 16820 | 16860 | 16860 | 5 | 5 | 5728 | 37298 | 950 | ||
| 1105 | 17000 | 17000 | 17045 | 16960 | 17015 | 17005 | 15 | 5 | 1808 | 15184 | 462 | ||
| 1106 | 17115 | 17110 | 17195 | 17095 | 17150 | 17120 | 35 | 5 | 524 | 5520 | 24 | ||
| 1107 | 17275 | 17260 | 17335 | 17260 | 17335 | 17285 | 60 | 10 | 348 | 1648 | 326 | ||
| 1108 | 17410 | 17420 | 17490 | 17400 | 17480 | 17450 | 70 | 40 | 38 | 1066 | 14 | ||
| 1109 | 17525 | 17455 | 17580 | 17455 | 17580 | 17545 | 55 | 20 | 56 | 866 | 26 | ||
| 1110 | 17555 | 17560 | 17640 | 17560 | 17640 | 17570 | 85 | 15 | 16 | 260 | 0 | ||
| 1111 | 17710 | 17600 | 17650 | 17600 | 17650 | 17625 | -60 | -85 | 4 | 346 | 0 | ||
| 1112 | 17750 | 17775 | 17775 | 17775 | 17775 | 17775 | 25 | 25 | 6 | 76 | 4 | ||
| 小计 | 33582 | 233480 | -1282 | ||||||||||
| 黄金 | 1101 | 286.67 | 286.67 | 286.67 | 0.00 | 0.00 | 62 | 0 | |||||
| 1102 | 301.44 | 302.30 | 303.00 | 302.30 | 303.00 | 302.60 | 1.56 | 1.16 | 6 | 292 | -6 | ||
| 1103 | 299.18 | 300.56 | 304.28 | 300.56 | 302.44 | 303.23 | 3.26 | 4.05 | 48 | 170 | 0 | ||
| 1104 | 300.00 | 300.70 | 303.29 | 300.70 | 303.29 | 301.48 | 3.29 | 1.48 | 18 | 106 | 12 | ||
| 1105 | 300.88 | 302.55 | 303.50 | 302.55 | 303.50 | 302.86 | 2.62 | 1.98 | 6 | 92 | 0 | ||
| 1106 | 300.82 | 302.00 | 304.38 | 301.86 | 303.73 | 303.27 | 2.91 | 2.45 | 23022 | 77110 | 6846 | ||
| 1107 | 302.30 | 304.76 | 304.76 | 2.46 | 2.46 | 56 | 0 | ||||||
| 1108 | 305.57 | 308.06 | 308.06 | 2.49 | 2.49 | 4 | 0 | ||||||
| 1109 | 304.49 | 305.74 | 305.74 | 303.99 | 304.00 | 304.29 | -0.49 | -0.20 | 14 | 22 | 0 | ||
| 1110 | 303.71 | 304.01 | 304.01 | 304.01 | 304.01 | 304.01 | 0.30 | 0.30 | 16 | 56 | -16 | ||
| 1111 | 292.51 | 292.79 | 292.79 | 0.28 | 0.28 | 8 | 0 | ||||||
| 1112 | 302.00 | 302.00 | 302.00 | 0.00 | 0.00 | 2 | 0 | ||||||
| 小计 | 23130 | 77980 | 6836 | ||||||||||
| 铜 | 1101 | 68200 | 68400 | 68500 | 67800 | 68200 | 68290 | 0 | 90 | 2172 | 16352 | -1274 | |
| 1102 | 68520 | 68520 | 68910 | 68150 | 68650 | 68690 | 130 | 170 | 2318 | 34214 | 104 | ||
| 1103 | 68900 | 69000 | 69440 | 68560 | 69000 | 69050 | 100 | 150 | 133648 | 171262 | -6588 | ||
| 1104 | 69210 | 69450 | 69810 | 69020 | 69480 | 69490 | 270 | 280 | 72052 | 87628 | 9850 | ||
| 1105 | 69190 | 69460 | 69880 | 69160 | 69510 | 69550 | 320 | 360 | 3040 | 13914 | 200 | ||
| 1106 | 69420 | 69690 | 69850 | 69260 | 69490 | 69630 | 70 | 210 | 408 | 2096 | 46 | ||
| 1107 | 69300 | 69440 | 69870 | 69440 | 69740 | 69800 | 440 | 500 | 56 | 976 | -8 | ||
| 1108 | 69370 | 69470 | 69880 | 69400 | 69400 | 69730 | 30 | 360 | 16 | 1190 | -8 | ||
| 1109 | 69330 | 69610 | 69990 | 69300 | 69470 | 69690 | 140 | 360 | 28 | 552 | -2 | ||
| 1110 | 69440 | 69800 | 69800 | 69600 | 69600 | 69660 | 160 | 220 | 10 | 218 | 2 | ||
| 1111 | 69310 | 69930 | 70100 | 69680 | 69800 | 69870 | 490 | 560 | 14 | 248 | 0 | ||
| 1112 | 69460 | 69600 | 69780 | 69600 | 69710 | 69650 | 250 | 190 | 10 | 88 | 8 | ||
| 小计 | 213772 | 328738 | 2330 | ||||||||||
| 螺纹钢 | 1101 | 4836 | 4838 | 4845 | 4832 | 4842 | 4841 | 6 | 5 | 1190 | 10706 | -970 | |
| 1102 | 4773 | 4769 | 4795 | 4769 | 4795 | 4782 | 22 | 9 | 182 | 1220 | -22 | ||
| 1103 | 4741 | 4740 | 4764 | 4740 | 4760 | 4751 | 19 | 10 | 464 | 3900 | -92 | ||
| 1104 | 4742 | 4743 | 4760 | 4743 | 4755 | 4751 | 13 | 9 | 142 | 6896 | -126 | ||
| 1105 | 4748 | 4738 | 4755 | 4737 | 4744 | 4745 | -4 | -3 | 261366 | 598940 | -16122 | ||
| 1106 | 4748 | 4728 | 4751 | 4728 | 4739 | 4741 | -9 | -7 | 96 | 1308 | -14 | ||
| 1107 | 4730 | 4734 | 4750 | 4731 | 4737 | 4737 | 7 | 7 | 62 | 5092 | 0 | ||
| 1108 | 4764 | 4762 | 4762 | -2 | -2 | 348 | 0 | ||||||
| 1109 | 4786 | 4776 | 4787 | 4773 | 4774 | 4782 | -12 | -4 | 72 | 2034 | -22 | ||
| 1110 | 4828 | 4823 | 4828 | 4804 | 4819 | 4818 | -9 | -10 | 4000 | 53972 | 446 | ||
| 1111 | 4852 | 4844 | 4845 | 4758 | 4831 | 4832 | -21 | -20 | 130 | 870 | 34 | ||
| 1112 | 4853 | 4853 | 4853 | 0 | 0 | 0 | |||||||
| 小计 | 267704 | 685286 | -16888 | ||||||||||
| 锌 | 1101 | 18345 | 18400 | 18730 | 18385 | 18680 | 18595 | 335 | 250 | 4362 | 11532 | 776 | |
| 1102 | 18525 | 18600 | 18940 | 18550 | 18855 | 18750 | 330 | 225 | 6142 | 30584 | -1806 | ||
| 1103 | 18710 | 18750 | 19145 | 18740 | 19060 | 18965 | 350 | 255 | 586480 | 223246 | -24876 | ||
| 1104 | 18885 | 18885 | 19360 | 18885 | 19240 | 19185 | 355 | 300 | 193432 | 125776 | 42398 | ||
| 1105 | 19070 | 19070 | 19505 | 18945 | 19415 | 19345 | 345 | 275 | 9648 | 22068 | -932 | ||
| 1106 | 19190 | 19300 | 19630 | 19275 | 19600 | 19475 | 410 | 285 | 346 | 2200 | 4 | ||
| 1107 | 19255 | 19395 | 19720 | 19350 | 19720 | 19470 | 465 | 215 | 96 | 2702 | 18 | ||
| 1108 | 19415 | 19575 | 19850 | 19500 | 19785 | 19740 | 370 | 325 | 60 | 2860 | 12 | ||
| 1109 | 19400 | 19560 | 19900 | 19540 | 19860 | 19730 | 460 | 330 | 222 | 1802 | 18 | ||
| 1110 | 19620 | 19660 | 19960 | 19660 | 19960 | 19790 | 340 | 170 | 18 | 1552 | -2 | ||
| 1111 | 19680 | 20000 | 20050 | 20000 | 20050 | 20020 | 370 | 340 | 10 | 102 | -10 | ||
| 1112 | 19820 | 20100 | 20100 | 20100 | 20100 | 20100 | 280 | 280 | 4 | 4 | 0 | ||
| 小计 | 800820 | 424428 | 15600 | ||||||||||
注：1、报价单位：铜、铝、锌、螺纹钢为元/吨；黄金为元/克。
2、交易单位：铜、铝、锌、为5吨/手；螺纹钢为10吨/手；黄金为1000克/手。
3、成交量、持仓量、持仓变化单位为手，双边计算；成交额双边计算。
4、涨跌1=收盘价-前结算价；涨跌2=结算价-前结算价。
